Chorus Aviation Inc $4.64

down 0.00


29/8/2014 04:00 PM  |  TSX : CHR.B.TO  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
8/29/20144.644.644.604.6492,711
8/28/20144.624.654.614.6585,711
8/27/20144.604.644.594.64107,980
8/26/20144.614.654.604.64145,627
8/25/20144.634.644.594.63235,200
8/22/20144.614.624.584.62125,246
8/21/20144.634.654.584.61288,824
8/20/20144.574.654.544.63384,958
8/19/20144.484.584.454.55274,059
8/18/20144.444.504.444.48171,297
8/15/20144.584.584.424.45264,522
8/14/20144.574.624.574.59516,746
8/13/20144.404.584.394.58819,058
8/12/20144.414.474.404.40111,412
8/11/20144.454.544.434.45275,213
8/8/20144.434.494.404.49268,506
8/7/20144.424.474.414.46216,892
8/6/20144.344.454.314.45221,474
8/5/20144.324.354.274.33240,559
8/1/20144.394.394.304.31144,390
7/31/20144.324.434.314.40217,671
7/30/20144.394.404.324.35104,718
7/29/20144.404.454.334.37143,033
7/28/20144.394.454.394.42136,396
7/25/20144.444.484.364.40221,409
7/24/20144.494.554.424.44274,028
7/23/20144.354.514.354.48378,496
7/22/20144.324.384.314.36307,202
7/21/20144.334.354.264.27428,094
7/18/20144.344.384.304.33191,292
7/17/20144.244.354.244.35384,614
7/16/20144.214.284.214.28126,623
7/15/20144.234.274.224.23110,365
7/14/20144.254.304.204.20134,155
7/11/20144.304.304.234.27125,764
7/10/20144.154.314.154.28316,804
7/9/20144.174.234.174.2394,022
7/8/20144.264.284.164.17213,252
7/7/20144.354.354.264.27292,583
7/4/20144.184.354.184.34820,513
7/3/20144.154.194.154.1780,361
7/2/20144.204.204.154.17181,135
6/30/20144.174.204.174.17118,134
6/27/20144.194.204.164.20145,186
6/26/20144.174.224.134.20581,525
6/25/20144.224.224.174.19210,676
6/24/20144.234.244.214.23135,208
6/23/20144.234.244.174.22322,492
6/20/20144.224.254.204.23220,834
6/19/20144.234.254.214.22297,782
6/18/20144.204.244.164.22481,001
6/17/20144.144.214.124.161,433,531
6/16/20144.114.194.114.17292,080
6/13/20144.104.154.034.15324,518
6/12/20144.124.144.104.10263,100
6/11/20144.154.174.134.15244,421
6/10/20144.124.174.094.17419,181
6/9/20144.184.214.104.13538,260
6/6/20144.134.194.134.19356,002
6/5/20144.084.154.074.13455,285
6/4/20144.074.104.074.10281,351
6/3/20143.994.103.994.10773,065
6/2/20143.954.003.954.00208,226
5/30/20143.964.003.963.97250,878
5/29/20143.934.003.934.00376,108
5/28/20143.903.953.893.94173,958
5/27/20143.903.943.883.93382,866
5/26/20143.903.943.883.89194,360
5/23/20143.883.903.863.89204,867
5/22/20143.843.883.843.87231,591
5/21/20143.843.893.803.80434,173
5/20/20143.803.853.783.84736,748
5/16/20143.793.833.743.80447,872
5/15/20143.753.813.723.75822,050
5/14/20143.643.653.603.62191,708
5/13/20143.593.623.593.61113,389
5/12/20143.583.583.563.5768,206
5/9/20143.533.593.533.57106,724
5/8/20143.513.573.513.52170,114
5/7/20143.533.603.493.50151,283
5/6/20143.513.543.503.53137,818
5/5/20143.563.563.483.48421,041
5/2/20143.643.653.593.60147,225
5/1/20143.533.663.523.65298,256
4/30/20143.703.703.453.451,047,857
4/29/20143.703.723.693.6955,735
4/28/20143.723.773.693.71160,032
4/25/20143.793.793.723.73140,908
4/24/20143.783.813.773.78193,643
4/23/20143.803.813.773.7757,771
4/22/20143.773.813.753.81180,096
4/21/20143.703.773.683.77165,244
4/17/20143.663.723.643.72216,536
4/16/20143.643.703.643.66165,109
4/15/20143.683.693.643.65128,914
4/14/20143.683.683.653.65115,890
4/11/20143.693.743.673.68151,478
4/10/20143.703.743.703.70130,653
4/9/20143.693.713.693.7162,215
4/8/20143.703.743.693.72109,638
Trading Center